Axactor SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 4.280 | 4.405 | 4.280 | 4.360 | 4.005 | 155,831 |
| 2024-05-30 | 4.275 | 4.445 | 4.275 | 4.360 | 4.005 | 441,374 |
| 2024-05-29 | 4.265 | 4.335 | 4.250 | 4.305 | 3.954 | 359,688 |
| 2024-05-28 | 4.160 | 4.295 | 4.160 | 4.260 | 3.913 | 656,977 |
| 2024-05-27 | 4.160 | 4.190 | 4.115 | 4.150 | 3.812 | 239,613 |
| 2024-05-24 | 4.150 | 4.200 | 4.110 | 4.195 | 3.853 | 310,776 |
| 2024-05-23 | 4.115 | 4.140 | 4.090 | 4.100 | 3.766 | 190,591 |
| 2024-05-22 | 4.050 | 4.160 | 4.050 | 4.115 | 3.780 | 148,872 |
| 2024-05-21 | 4.210 | 4.210 | 4.060 | 4.120 | 3.784 | 457,057 |
| 2024-05-16 | 4.150 | 4.245 | 4.085 | 4.205 | 3.862 | 471,047 |
| 2024-05-15 | 4.155 | 4.230 | 4.105 | 4.150 | 3.812 | 262,255 |
| 2024-05-14 | 4.285 | 4.285 | 4.140 | 4.200 | 3.858 | 506,909 |
| 2024-05-13 | 4.430 | 4.430 | 4.175 | 4.210 | 3.867 | 972,132 |
| 2024-05-10 | 4.500 | 4.540 | 4.405 | 4.430 | 4.069 | 489,430 |
| 2024-05-08 | 4.295 | 4.455 | 4.130 | 4.455 | 4.092 | 1,570,567 |
| 2024-05-07 | 4.600 | 4.685 | 4.190 | 4.420 | 4.060 | 2,749,016 |
| 2024-05-06 | 4.850 | 5.000 | 4.850 | 4.990 | 4.583 | 204,285 |
| 2024-05-03 | 5.000 | 5.010 | 4.860 | 4.870 | 4.473 | 245,460 |
| 2024-05-02 | 5.000 | 5.000 | 4.910 | 4.920 | 4.519 | 392,880 |
| 2024-04-30 | 4.920 | 4.920 | 4.810 | 4.875 | 4.478 | 124,102 |
| 2024-04-29 | 4.805 | 4.915 | 4.805 | 4.880 | 4.482 | 246,816 |
| 2024-04-26 | 4.780 | 4.900 | 4.780 | 4.850 | 4.455 | 206,187 |
| 2024-04-25 | 4.860 | 4.900 | 4.800 | 4.890 | 4.491 | 227,563 |
| 2024-04-24 | 4.950 | 4.970 | 4.805 | 4.860 | 4.464 | 225,572 |
| 2024-04-23 | 5.000 | 5.020 | 4.905 | 4.905 | 4.505 | 90,874 |
| 2024-04-22 | 4.810 | 5.000 | 4.785 | 4.945 | 4.542 | 110,205 |
| 2024-04-19 | 5.000 | 5.050 | 4.700 | 4.850 | 4.455 | 401,955 |
| 2024-04-18 | 5.050 | 5.070 | 4.900 | 5.000 | 4.592 | 79,849 |
| 2024-04-17 | 4.900 | 5.040 | 4.900 | 5.010 | 4.602 | 330,756 |
| 2024-04-16 | 5.000 | 5.000 | 4.880 | 4.970 | 4.565 | 131,101 |
| 2024-04-15 | 5.030 | 5.110 | 4.990 | 5.000 | 4.592 | 374,276 |
| 2024-04-12 | 5.160 | 5.310 | 5.100 | 5.100 | 4.684 | 328,761 |
| 2024-04-11 | 4.880 | 5.160 | 4.810 | 5.160 | 4.739 | 829,189 |
| 2024-04-10 | 4.875 | 4.875 | 4.820 | 4.840 | 4.445 | 169,528 |
| 2024-04-09 | 4.870 | 4.870 | 4.815 | 4.840 | 4.445 | 62,578 |
| 2024-04-08 | 4.710 | 4.860 | 4.710 | 4.815 | 4.422 | 68,753 |
| 2024-04-05 | 4.740 | 4.800 | 4.735 | 4.800 | 4.409 | 62,446 |
| 2024-04-04 | 4.795 | 4.810 | 4.730 | 4.790 | 4.400 | 188,958 |
| 2024-04-03 | 4.700 | 4.800 | 4.690 | 4.745 | 4.358 | 194,373 |
| 2024-04-02 | 4.775 | 4.775 | 4.650 | 4.655 | 4.276 | 303,319 |
| 2024-03-27 | 4.625 | 4.690 | 4.625 | 4.670 | 4.289 | 41,975 |
| 2024-03-26 | 4.620 | 4.715 | 4.620 | 4.625 | 4.248 | 74,861 |
| 2024-03-25 | 4.575 | 4.660 | 4.575 | 4.620 | 4.243 | 74,333 |
| 2024-03-22 | 4.560 | 4.680 | 4.560 | 4.650 | 4.271 | 177,491 |
| 2024-03-21 | 4.540 | 4.635 | 4.540 | 4.585 | 4.211 | 167,784 |
| 2024-03-20 | 4.645 | 4.670 | 4.580 | 4.600 | 4.225 | 64,451 |
| 2024-03-19 | 4.650 | 4.650 | 4.520 | 4.560 | 4.188 | 241,065 |
| 2024-03-18 | 4.600 | 4.650 | 4.600 | 4.610 | 4.234 | 98,074 |
| 2024-03-15 | 4.600 | 4.690 | 4.555 | 4.610 | 4.234 | 322,482 |
| 2024-03-14 | 4.680 | 4.740 | 4.630 | 4.635 | 4.257 | 191,195 |
| 2024-03-13 | 4.770 | 4.770 | 4.695 | 4.695 | 4.312 | 68,474 |
| 2024-03-12 | 4.705 | 4.755 | 4.690 | 4.705 | 4.321 | 85,360 |
| 2024-03-11 | 4.700 | 4.780 | 4.700 | 4.700 | 4.317 | 86,808 |
| 2024-03-08 | 4.700 | 4.845 | 4.680 | 4.700 | 4.317 | 43,311 |
| 2024-03-07 | 4.735 | 4.735 | 4.670 | 4.705 | 4.321 | 190,111 |
| 2024-03-06 | 4.790 | 4.800 | 4.730 | 4.735 | 4.349 | 70,497 |
| 2024-03-05 | 4.850 | 4.850 | 4.750 | 4.800 | 4.409 | 108,997 |
| 2024-03-04 | 4.700 | 4.755 | 4.700 | 4.730 | 4.344 | 75,083 |
| 2024-03-01 | 4.670 | 4.740 | 4.660 | 4.715 | 4.331 | 181,906 |
| 2024-02-29 | 4.710 | 4.740 | 4.680 | 4.685 | 4.303 | 118,397 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.